Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | USD | 0.0026 | 0.0031 | 0.0026 | 0.0028 | 0.056 | +0 (+7.69%) | 3,945,512 |
18 Oct 2017 | USD | 0.003 | 0.003 | 0.0026 | 0.0026 | 0.052 | -0 (-3.70%) | 1,881,672 |
17 Oct 2017 | USD | 0.003 | 0.003 | 0.0024 | 0.0027 | 0.054 | -0 (-10%) | 4,225,674 |
16 Oct 2017 | USD | 0.0025 | 0.0032 | 0.0022 | 0.003 | 0.06 | +0 (+7.14%) | 10,715,235 |
13 Oct 2017 | USD | 0.0029 | 0.0033 | 0.0025 | 0.0028 | 0.056 | -0 (-6.67%) | 9,878,824 |
12 Oct 2017 | USD | 0.0018 | 0.0033 | 0.0015 | 0.003 | 0.06 | +0.001 (+76.47%) | 34,822,298 |
11 Oct 2017 | USD | 0.003 | 0.003 | 0.0017 | 0.0017 | 0.034 | -0.001 (-43.33%) | 9,339,000 |
10 Oct 2017 | USD | 0.003 | 0.0032 | 0.0021 | 0.003 | 0.06 | 0.0 (0.0%) | 20,775,616 |
9 Oct 2017 | USD | 0.0018 | 0.0032 | 0.0017 | 0.003 | 0.06 | +0.001 (+50%) | 16,449,266 |
6 Oct 2017 | USD | 0.0017 | 0.0021 | 0.0016 | 0.002 | 0.04 | +0 (+25%) | 17,575,731 |
5 Oct 2017 | USD | 0.0025 | 0.0025 | 0.0016 | 0.0016 | 0.032 | -0.001 (-30.43%) | 15,284,334 |
4 Oct 2017 | USD | 0.0012 | 0.0026 | 0.0012 | 0.0023 | 0.046 | +0.001 (+91.67%) | 109,809,698 |
3 Oct 2017 | USD | 0.0012 | 0.0014 | 0.0011 | 0.0012 | 0.024 | 0.0 (0.0%) | 10,735,475 |
2 Oct 2017 | USD | 0.001 | 0.0013 | 0.0008 | 0.0012 | 0.024 | +0 (+20.00%) | 21,718,456 |
29 Sep 2017 | USD | 0.0009 | 0.0013 | 0.0009 | 0.001 | 0.02 | -0 (-16.67%) | 13,896,190 |
28 Sep 2017 | USD | 0.0012 | 0.0012 | 0.0008 | 0.0012 | 0.024 | +0 (+9.09%) | 9,369,530 |
27 Sep 2017 | USD | 0.0011 | 0.0013 | 0.001 | 0.0011 | 0.022 | -0 (-21.43%) | 5,098,731 |
26 Sep 2017 | USD | 0.0014 | 0.0014 | 0.0014 | 0.0014 | 0.028 | +0 (+40%) | 22,724,348 |
25 Sep 2017 | USD | 0.0008 | 0.001 | 0.0008 | 0.001 | 0.02 | +0 (+25%) | 6,997,910 |
22 Sep 2017 | USD | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.016 | 0.0 (0.0%) | 2,239,000 |
21 Sep 2017 | USD | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.016 | 0.0 (0.0%) | 853,700 |
20 Sep 2017 | USD | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.016 | +0 (+33.33%) | 15,141,302 |
19 Sep 2017 | USD | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.012 | -0 (-14.29%) | 500,000 |
18 Sep 2017 | USD | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.014 | 0.0 (0.0%) | 400,440 |
15 Sep 2017 | USD | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.014 | -0 (-12.50%) | 361,000 |
14 Sep 2017 | USD | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.016 | +0 (+14.29%) | 328,217 |
13 Sep 2017 | USD | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.014 | -0 (-12.50%) | 435,000 |
12 Sep 2017 | USD | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.016 | 0.0 (0.0%) | 2,850,000 |
11 Sep 2017 | USD | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.016 | 0.0 (0.0%) | 2,370,000 |
8 Sep 2017 | USD | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.016 | 0.0 (0.0%) | 1,507,500 |